CTCP Bóng đèn Phích nước Rạng Đông (ral)

77.50
-1.50
(-1.90%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
44.81
 4,480 45.07 45.07 44.71 0 2,020 -0.2
24/07/2018
45.07
 26,000 46.28 46.28 44.71 20 19,600 -1.7
23/07/2018
46.28
 17,710 46.81 47.65 43.65 20 9,820 -0.9
20/07/2018
46.81
 4,360 47.60 47.60 46.81 40 1,720 -0.2
19/07/2018
47.60
 2,880 47.97 47.97 47.34 0 2,810 -0.3
18/07/2018
47.97
 5,090 47.60 48.07 47.49 0 3,460 -0.3
17/07/2018
47.60
 1,160 47.86 47.86 47.49 0 0 0
16/07/2018
47.86
 1,720 48.02 48.02 46.86 20 0 0.0
13/07/2018
48.02
 2,580 47.86 48.02 47.07 0 70 -0.0
12/07/2018
47.86
 1,770 47.34 47.91 46.92 0 0 0
11/07/2018
47.34
 2,050 48.02 48.02 47.34 0 0 0
10/07/2018
48.02
 19,420 49.44 49.44 47.34 40 11,400 -1.0
09/07/2018
49.44
 7,450 49.55 50.49 47.39 80 5,880 -0.5
06/07/2018
49.55
 1,590 51.91 51.91 49.18 100 0 0.0
05/07/2018
51.91
 5,390 52.54 52.54 49.97 20 40 -0.0
04/07/2018
52.54
 3,100 52.54 52.86 51.81 0 0 0
03/07/2018
52.54
 3,480 53.54 53.54 49.81 0 50 -0.0
02/07/2018
53.54
 1,860 53.81 53.81 51.54 340 0 0.0
29/06/2018
53.81
 430 53.65 54.12 53.81 0 20 -0.0
28/06/2018
53.65
 1,260 54.12 54.12 51.81 0 0 0
27/06/2018
54.12
 750 53.38 54.12 52.07 40 500 -0.0
26/06/2018
53.38
 520 53.38 54.17 53.12 0 0 0
25/06/2018
53.38
 2,210 53.65 54.33 51.54 360 0 0.0
22/06/2018
53.65
 5,400 53.81 53.81 52.07 340 2,500 -0.2
21/06/2018
53.81
 2,460 53.23 53.81 52.60 0 0 0
20/06/2018
53.23
 2,590 54.44 55.59 51.81 0 0 0
19/06/2018
54.44
 1,630 55.07 55.07 52.18 0 0 0
18/06/2018
55.07
 1,120 55.02 55.23 51.54 0 0 0
15/06/2018
55.02
 290 55.23 55.23 53.38 0 0 0
14/06/2018
55.23
 3,750 55.07 55.23 54.07 0 0 0
13/06/2018
55.07
 470 55.23 55.23 54.96 0 0 0
12/06/2018
55.23
 5,400 55.23 55.23 53.91 0 0 0
11/06/2018
55.23
 1,190 55.23 55.70 54.17 30 290 -0.0
08/06/2018
55.23
 2,200 55.70 55.70 53.91 100 50 0.0
07/06/2018
55.70
 1,440 54.54 55.75 54.70 0 0 0
06/06/2018
54.54
 4,540 56.01 56.59 54.54 760 10 0.1
05/06/2018
56.01
 8,010 56.59 56.59 53.12 710 410 0.0
04/06/2018
56.59
 5,600 58.33 58.33 56.07 1,800 3,430 -0.2
01/06/2018
58.33
 770 58.33 58.33 56.80 250 110 0.0
31/05/2018
58.33
 5,870 56.54 58.80 53.49 30 880 -0.1
30/05/2018
56.54
 4,640 56.54 56.54 52.65 0 660 -0.1
29/05/2018
56.54
 4,040 56.54 60.49 55.49 1,470 600 0.1
28/05/2018
56.54
 18,950 60.49 60.49 56.28 0 2,740 -0.3
25/05/2018
60.49
 12,930 60.49 62.54 57.86 0 4,590 -0.5
24/05/2018
60.49
 1,440 60.49 60.75 58.91 0 290 -0.0
23/05/2018
60.49
 4,620 59.85 64.01 58.43 0 690 -0.1
22/05/2018
59.85
 13,540 59.91 60.43 59.43 0 2,030 -0.2
21/05/2018
59.91
 3,620 59.91 59.91 59.43 0 540 -0.1
18/05/2018
59.91
 6,350 61.01 61.01 58.91 0 1,000 -0.1
17/05/2018
61.01
 8,730 62.59 62.59 58.22 0 2,110 -0.2
16/05/2018
62.59
 2,410 61.54 62.59 61.48 0 710 -0.1
15/05/2018
61.54
 2,150 61.54 64.85 61.54 0 320 -0.0
14/05/2018
61.54
 4,920 61.27 62.59 61.01 50 0 0.0
11/05/2018
61.27
 3,870 63.12 63.12 60.54 0 0 0
10/05/2018
63.12
 1,220 63.12 64.11 63.12 0 0 0
09/05/2018
63.12
 4,880 63.22 64.17 62.59 0 1,680 -0.2
08/05/2018
63.22
 1,530 64.17 64.17 63.22 100 300 -0.0
07/05/2018
64.17
 2,820 66.27 66.27 64.17 120 0 0.0
04/05/2018
66.27
 17,940 66.27 66.27 63.96 1,000 2,660 -0.2
03/05/2018
66.27
 3,120 66.27 66.27 66.22 0 0 0
02/05/2018
66.27
 4,240 66.80 66.80 63.96 0 400 -0.0
27/04/2018
66.80
 6,570 66.80 67.32 65.74 0 510 -0.1
26/04/2018
66.80
 3,980 67.80 67.80 65.69 0 0 0
24/04/2018
67.80
 3,190 68.32 68.32 67.80 0 0 0
23/04/2018
68.32
 30,720 68.90 68.90 65.74 10 0 0.0
20/04/2018
68.90
 7,080 69.69 69.69 65.74 500 2,500 -0.3
19/04/2018
69.69
 10,300 69.69 69.69 66.32 0 0 0
18/04/2018
69.69
 8,700 70.01 70.01 68.37 0 0 0
17/04/2018
70.01
 7,860 70.22 71.21 69.90 10 40 -0.0
16/04/2018
70.22
 2,610 70.27 70.27 68.48 0 0 0
13/04/2018
70.27
 8,960 69.90 70.48 68.37 0 0 0
12/04/2018
69.90
 3,900 69.43 69.90 68.37 0 0 0
11/04/2018
69.43
 2,770 68.90 70.22 67.38 0 0 0
10/04/2018
68.90
 16,900 70.27 70.37 68.90 0 0 0
09/04/2018
70.27
 4,930 72.58 72.58 70.22 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
72.58
 2,680 71.53 73.11 71.06 0 0 0
05/04/2018
71.53
 9,030 71.02 71.99 70.50 700 0 0.1
04/04/2018
71.02
 5,910 71.79 71.79 70.50 910 0 0.1
03/04/2018
71.79
 7,630 72.56 72.56 70.50 1,910 0 0.3
02/04/2018
72.56
 12,800 72.30 74.62 72.30 5,000 1,000 0.6
30/03/2018
72.30
 8,350 72.30 74.10 71.79 0 0 0
29/03/2018
72.30
 20,440 70.66 72.51 70.96 0 0 0
28/03/2018
70.66
 21,610 69.47 71.53 68.44 850 0 0.1
27/03/2018
69.47
 8,800 69.47 69.47 68.44 0 0 0
26/03/2018
69.47
 24,670 69.16 70.96 67.46 500 0 0.1
23/03/2018
69.16
 6,030 69.11 69.16 65.87 40 10 0.0
22/03/2018
69.11
 17,650 68.75 69.11 66.90 0 0 0
21/03/2018
68.75
 23,780 69.47 69.47 68.70 130 1,250 -0.1
20/03/2018
69.47
 11,550 69.47 70.50 68.96 130 0 0.0
19/03/2018
69.47
 7,340 69.47 72.04 68.96 100 600 -0.1
16/03/2018
69.47
 9,230 69.52 69.57 68.96 10 0 0.0
15/03/2018
69.52
 2,340 69.52 69.68 69.52 0 0 0
14/03/2018
69.52
 2,410 69.47 69.99 64.94 100 0 0.0
13/03/2018
69.47
 9,420 69.47 70.50 69.21 200 0 0.0
12/03/2018
69.47
 8,420 69.47 72.04 69.47 900 0 0.1
09/03/2018
69.47
 11,200 69.99 69.99 69.47 0 0 0
08/03/2018
69.99
 5,820 69.94 69.99 68.19 280 50 0.0
07/03/2018
69.94
 6,650 69.94 69.94 65.05 70 0 0.0
06/03/2018
69.94
 6,150 70.09 70.09 68.08 320 5,560 -0.7
05/03/2018
70.09
 6,320 69.99 71.79 69.47 570 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |